Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biocryst Pharma Inc
(NQ:
BCRX
)
6.470
+0.110 (+1.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1.870
2.050
1.870
1.900
13,856
-0.03(-1.55%)
Jan 29, 2009
1.960
2.000
1.920
1.930
9,103
-0.10(-4.93%)
Jan 28, 2009
1.960
2.050
1.940
2.030
60,500
+0.17(+9.14%)
Jan 27, 2009
1.850
1.900
1.850
1.860
18,387
-0.04(-2.11%)
Jan 26, 2009
1.800
1.940
1.800
1.900
72,518
+0.05(+2.70%)
Jan 23, 2009
1.960
1.980
1.790
1.850
37,703
-0.15(-7.50%)
Jan 22, 2009
2.030
2.040
1.960
2.000
5,154
-0.09(-4.31%)
Jan 21, 2009
2.050
2.150
1.950
2.090
33,476
+0.07(+3.47%)
Jan 20, 2009
2.100
2.100
1.950
2.020
32,134
-0.03(-1.46%)
Jan 16, 2009
1.790
2.100
1.790
2.050
33,896
+0.23(+12.64%)
Jan 15, 2009
1.780
1.860
1.750
1.820
30,380
-0.02(-1.09%)
Jan 14, 2009
2.060
2.080
1.820
1.840
19,347
-0.22(-10.68%)
Jan 13, 2009
2.250
2.250
2.040
2.060
40,247
-0.14(-6.36%)
Jan 12, 2009
2.100
2.370
2.100
2.200
105,600
+0.15(+7.32%)
Jan 09, 2009
1.990
2.090
1.940
2.050
135,830
+0.11(+5.67%)
Jan 08, 2009
1.610
1.940
1.610
1.940
38,588
+0.26(+15.48%)
Jan 07, 2009
1.600
1.690
1.600
1.680
23,113
-0.01(-0.59%)
Jan 06, 2009
1.600
1.750
1.600
1.690
20,632
+0.04(+2.42%)
Jan 05, 2009
1.550
1.740
1.500
1.650
68,832
+0.15(+10.00%)
Jan 02, 2009
1.400
1.530
1.400
1.500
53,679
+0.13(+9.49%)
Dec 31, 2008
1.150
1.430
1.150
1.370
126,932
+0.18(+15.13%)
Dec 30, 2008
1.300
1.300
1.160
1.190
141,282
-0.05(-4.03%)
Dec 29, 2008
1.260
1.370
1.240
1.240
63,565
-0.04(-3.13%)
Dec 26, 2008
1.410
1.410
1.280
1.280
29,799
-0.07(-5.53%)
Dec 24, 2008
1.400
1.400
1.290
1.355
53,149
-0.04(-2.53%)
Dec 23, 2008
1.450
1.470
1.390
1.390
84,354
-0.10(-6.71%)
Dec 22, 2008
1.690
1.690
1.480
1.490
71,623
-0.20(-11.83%)
Dec 19, 2008
1.700
1.720
1.660
1.690
74,576
-0.04(-2.31%)
Dec 18, 2008
1.770
1.870
1.580
1.730
66,746
+0.02(+1.16%)
Dec 17, 2008
1.700
1.800
1.600
1.710
128,605
+0.05(+3.02%)
Dec 16, 2008
1.480
1.850
1.419
1.660
157,098
+0.21(+14.48%)
Dec 15, 2008
1.520
1.650
1.450
1.450
131,655
-0.07(-4.61%)
Dec 12, 2008
1.480
1.550
1.450
1.520
46,970
+0.07(+4.83%)
Dec 11, 2008
1.400
1.500
1.360
1.450
43,969
+0.02(+1.40%)
Dec 10, 2008
1.490
1.650
1.420
1.430
243,628
-0.05(-3.38%)
Dec 09, 2008
1.400
1.480
1.400
1.480
145,282
+0.11(+8.03%)
Dec 08, 2008
1.490
1.490
1.370
1.370
121,000
-0.10(-6.93%)
Dec 05, 2008
1.350
1.490
1.330
1.472
102,771
+0.17(+13.23%)
Dec 04, 2008
1.240
1.390
1.240
1.300
96,454
-0.00(-0.08%)
Dec 03, 2008
1.280
1.420
1.200
1.301
34,409
+0.00(+0.08%)
Dec 02, 2008
1.210
1.300
1.140
1.300
19,189
+0.15(+13.04%)
Dec 01, 2008
1.430
1.490
1.060
1.150
163,996
-0.28(-19.58%)
Nov 28, 2008
1.390
1.610
1.389
1.430
48,532
+0.13(+10.00%)
Nov 26, 2008
1.290
1.490
1.250
1.300
49,858
-0.12(-8.45%)
Nov 25, 2008
1.210
1.470
1.190
1.420
62,369
+0.27(+23.48%)
Nov 24, 2008
1.010
1.164
0.9600
1.150
62,456
+0.19(+19.79%)
Nov 21, 2008
0.9000
1.020
0.8900
0.9600
168,739
+0.08(+9.09%)
Nov 20, 2008
0.9900
1.170
0.8500
0.8800
477,762
-0.10(-10.20%)
Nov 19, 2008
1.100
1.100
0.8800
0.9800
154,075
-0.09(-8.41%)
Nov 18, 2008
1.110
1.230
1.050
1.070
51,186
-0.05(-4.46%)
Nov 17, 2008
1.130
1.220
1.100
1.120
61,269
-0.01(-0.88%)
Nov 14, 2008
1.180
1.210
1.120
1.130
52,390
-0.12(-9.60%)
Nov 13, 2008
1.320
1.460
1.200
1.250
107,044
+0.03(+2.46%)
Nov 12, 2008
1.400
1.420
1.110
1.220
169,394
-0.14(-10.29%)
Nov 11, 2008
1.580
1.580
1.360
1.360
73,905
-0.18(-11.69%)
Nov 10, 2008
1.700
1.770
1.510
1.540
125,806
-0.06(-3.75%)
Nov 07, 2008
1.610
1.720
1.600
1.600
43,823
-0.03(-1.84%)
Nov 06, 2008
1.730
1.750
1.610
1.630
51,243
-0.06(-3.55%)
Nov 05, 2008
1.790
1.790
1.650
1.690
40,926
-0.06(-3.43%)
Nov 04, 2008
1.790
1.790
1.720
1.750
50,750
+0.03(+1.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.